시장 데이터를 불러오는 중
전체 종목
Atlanticus Holdings Corporation - 9.25% Senior Notes due 2029 과거 주가
Atlanticus Holdings Corporation - 9.25% Senior Notes due 2029 · ATLCZ · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Atlanticus Holdings Corporation - 9.25% Senior Notes due 2029 · ATLCZ · NASDAQ
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,446 | ₩33,605 | ₩33,446 | ₩33,605 | +0.48% | 5.3천 |
| 2026.10.08 | ₩33,406 | ₩33,526 | ₩33,406 | ₩33,446 | +0.12% | 1.7만 |
| 2026.10.07 | ₩33,767 | ₩33,767 | ₩33,513 | ₩33,513 | -0.75% | 1.6만 |
| 2026.10.06 | ₩33,566 | ₩33,660 | ₩33,553 | ₩33,553 | -0.04% | 8.8천 |
| 2026.10.05 | ₩33,687 | ₩33,777 | ₩33,553 | ₩33,566 | -0.36% | 1.5만 |
| 2026.10.02 | ₩33,720 | ₩33,887 | ₩33,580 | ₩33,687 | -0.10% | 2만 |
| 2026.10.01 | ₩33,687 | ₩33,884 | ₩33,486 | ₩33,565 | -0.36% | 4만 |
| 2026.09.30 | ₩34,007 | ₩34,207 | ₩33,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,207 |
| +0.59% |
| 6.3만 |
| 2026.09.29 | ₩34,114 | ₩34,287 | ₩33,887 | ₩33,914 | -0.59% | 5만 |
|---|
| 2026.09.28 | ₩34,181 | ₩34,207 | ₩33,916 | ₩34,047 | -0.39% | 3.7만 |
|---|
| 2026.09.25 | ₩34,327 | ₩34,327 | ₩34,167 | ₩34,167 | -0.47% | 1.4만 |
|---|
| 2026.09.24 | ₩34,274 | ₩34,287 | ₩33,860 | ₩34,274 | 0.00% | 1.4만 |
|---|
| 2026.09.23 | ₩34,221 | ₩34,368 | ₩34,207 | ₩34,354 | +0.39% | 1만 |
|---|
| 2026.09.22 | ₩34,301 | ₩34,301 | ₩34,234 | ₩34,247 | -0.16% | 1.3만 |
|---|
| 2026.09.21 | ₩34,261 | ₩34,368 | ₩34,195 | ₩34,287 | +0.08% | 8.8천 |
|---|
| 2026.09.18 | ₩34,214 | ₩34,378 | ₩34,214 | ₩34,301 | +0.25% | 1.6만 |
|---|
| 2026.09.17 | ₩34,247 | ₩34,285 | ₩34,181 | ₩34,221 | -0.08% | 7.2천 |
|---|
| 2026.09.16 | ₩34,060 | ₩34,285 | ₩34,060 | ₩34,254 | +0.57% | 9.1천 |
|---|
| 2026.09.15 | ₩34,100 | ₩34,154 | ₩34,074 | ₩34,114 | +0.04% | 9.9천 |
|---|
| 2026.09.14 | ₩33,994 | ₩34,181 | ₩33,994 | ₩33,994 | 0.00% | 1.5만 |
|---|
| 2026.09.11 | ₩34,034 | ₩34,034 | ₩33,940 | ₩34,020 | -0.04% | 1.7만 |
|---|
| 2026.09.10 | ₩33,887 | ₩34,047 | ₩33,874 | ₩33,914 | +0.08% | 1.5만 |
|---|
| 2026.09.09 | ₩33,914 | ₩33,927 | ₩33,887 | ₩33,887 | -0.08% | 9.3천 |
|---|
| 2026.09.08 | ₩33,887 | ₩33,927 | ₩33,887 | ₩33,927 | +0.12% | 1.4만 |
|---|
| 2026.09.04 | ₩33,914 | ₩33,914 | ₩33,887 | ₩33,900 | -0.04% | 1.5만 |
|---|
| 2026.09.03 | ₩33,914 | ₩33,914 | ₩33,874 | ₩33,914 | 0.00% | 1.7만 |
|---|
| 2026.09.02 | ₩33,914 | ₩33,914 | ₩33,874 | ₩33,914 | 0.00% | 6천 |
|---|
| 2026.09.01 | ₩33,874 | ₩33,914 | ₩33,874 | ₩33,914 | +0.12% | 8.3천 |
|---|
| 2026.08.31 | ₩33,914 | ₩33,914 | ₩33,874 | ₩33,874 | -0.12% | 1.2만 |
|---|
| 2026.08.28 | ₩33,914 | ₩33,920 | ₩33,847 | ₩33,900 | -0.04% | 2.2만 |
|---|
| 2026.08.27 | ₩33,847 | ₩33,940 | ₩33,847 | ₩33,914 | +0.20% | 2.4만 |
|---|
| 2026.08.26 | ₩33,914 | ₩33,914 | ₩33,812 | ₩33,874 | -0.12% | 2.6만 |
|---|
| 2026.08.25 | ₩33,987 | ₩33,987 | ₩33,860 | ₩33,882 | -0.31% | 1.4만 |
|---|
| 2026.08.24 | ₩33,914 | ₩33,914 | ₩33,847 | ₩33,887 | -0.08% | 2.7만 |
|---|
| 2026.08.21 | ₩33,874 | ₩33,914 | ₩33,874 | ₩33,900 | +0.08% | 1.8만 |
|---|
| 2026.08.20 | ₩33,887 | ₩33,954 | ₩33,847 | ₩33,887 | 0.00% | 2.4만 |
|---|
| 2026.08.19 | ₩33,940 | ₩33,940 | ₩33,887 | ₩33,887 | -0.16% | 9.4천 |
|---|
| 2026.08.18 | ₩33,954 | ₩33,954 | ₩33,867 | ₩33,887 | -0.20% | 1.2만 |
|---|
| 2026.08.17 | ₩33,947 | ₩33,960 | ₩33,875 | ₩33,954 | +0.02% | 1.4만 |
|---|
| 2026.08.14 | ₩34,114 | ₩34,165 | ₩33,980 | ₩33,991 | -0.36% | 8.7천 |
|---|
| 2026.08.13 | ₩34,114 | ₩34,143 | ₩34,060 | ₩34,114 | 0.00% | 9.6천 |
|---|
| 2026.08.12 | ₩34,121 | ₩34,134 | ₩34,060 | ₩34,114 | -0.02% | 5.2천 |
|---|
| 2026.08.11 | ₩34,114 | ₩34,194 | ₩34,060 | ₩34,121 | +0.02% | 1만 |
|---|
| 2026.08.10 | ₩34,194 | ₩34,194 | ₩34,047 | ₩34,114 | -0.23% | 1.2만 |
|---|
| 2026.08.07 | ₩34,074 | ₩34,154 | ₩33,980 | ₩34,154 | +0.24% | 1.3만 |
|---|
| 2026.08.06 | ₩34,047 | ₩34,175 | ₩33,980 | ₩34,067 | +0.06% | 8.5천 |
|---|
| 2026.08.05 | ₩33,934 | ₩34,020 | ₩33,934 | ₩33,980 | +0.14% | 8.7천 |
|---|
| 2026.08.04 | ₩33,753 | ₩34,020 | ₩33,753 | ₩34,020 | +0.79% | 2만 |
|---|
| 2026.08.03 | ₩34,087 | ₩34,087 | ₩33,860 | ₩33,900 | -0.55% | 1.5만 |
|---|
| 2026.07.31 | ₩34,100 | ₩34,100 | ₩33,887 | ₩33,887 | -0.63% | 2.2만 |
|---|
| 2026.07.30 | ₩34,114 | ₩34,114 | ₩33,916 | ₩33,940 | -0.51% | 7.2천 |
|---|
| 2026.07.29 | ₩34,154 | ₩34,154 | ₩34,007 | ₩34,047 | -0.31% | 1.1만 |
|---|
| 2026.07.28 | ₩34,087 | ₩34,114 | ₩33,980 | ₩34,087 | 0.00% | 7.3천 |
|---|
| 2026.07.27 | ₩33,760 | ₩33,967 | ₩33,713 | ₩33,967 | +0.61% | 7.9천 |
|---|
| 2026.07.24 | ₩33,729 | ₩33,747 | ₩33,687 | ₩33,713 | -0.05% | 7.2천 |
|---|
| 2026.07.23 | ₩33,954 | ₩34,181 | ₩33,727 | ₩33,727 | -0.67% | 1.7만 |
|---|
| 2026.07.22 | ₩33,780 | ₩33,799 | ₩33,732 | ₩33,767 | -0.04% | 1.4만 |
|---|
| 2026.07.21 | ₩33,940 | ₩34,154 | ₩33,753 | ₩33,793 | -0.43% | 1.4만 |
|---|
| 2026.07.20 | ₩34,167 | ₩34,194 | ₩33,807 | ₩33,847 | -0.94% | 2만 |
|---|
| 2026.07.17 | ₩33,807 | ₩34,020 | ₩33,800 | ₩33,874 | +0.20% | 1.2만 |
|---|
| 2026.07.16 | ₩33,860 | ₩33,940 | ₩33,847 | ₩33,860 | 0.00% | 9.8천 |
|---|
| 2026.07.15 | ₩34,194 | ₩34,247 | ₩33,914 | ₩33,940 | -0.74% | 9.5천 |
|---|
| 2026.07.14 | ₩33,713 | ₩33,938 | ₩33,713 | ₩33,847 | +0.40% | 1.1만 |
|---|
| 2026.07.13 | ₩33,887 | ₩33,980 | ₩33,887 | ₩33,900 | +0.04% | 6.3천 |
|---|
| 2026.07.10 | ₩34,087 | ₩34,087 | ₩33,887 | ₩33,927 | -0.47% | 8.3천 |
|---|
| 2026.07.09 | ₩33,900 | ₩33,927 | ₩33,780 | ₩33,927 | +0.08% | 1.8만 |
|---|
| 2026.07.08 | ₩33,793 | ₩33,900 | ₩33,793 | ₩33,860 | +0.20% | 1.5만 |
|---|
| 2026.07.07 | ₩33,713 | ₩33,793 | ₩33,713 | ₩33,780 | +0.20% | 1.5만 |
|---|
| 2026.07.06 | ₩33,713 | ₩33,807 | ₩33,687 | ₩33,700 | -0.04% | 1.4만 |
|---|
| 2026.07.02 | ₩33,700 | ₩33,700 | ₩33,633 | ₩33,652 | -0.14% | 2.5만 |
|---|
| 2026.07.01 | ₩33,513 | ₩33,727 | ₩33,513 | ₩33,606 | +0.28% | 5만 |
|---|
| 2026.06.30 | ₩34,327 | ₩34,327 | ₩33,954 | ₩33,954 | -1.09% | 7.4만 |
|---|
| 2026.06.29 | ₩34,194 | ₩34,261 | ₩34,181 | ₩34,261 | +0.20% | 2.1만 |
|---|
| 2026.06.26 | ₩34,074 | ₩34,194 | ₩34,074 | ₩34,141 | +0.20% | 1.1만 |
|---|
| 2026.06.25 | ₩34,194 | ₩34,194 | ₩34,074 | ₩34,114 | -0.23% | 3.1만 |
|---|
| 2026.06.24 | ₩34,141 | ₩34,181 | ₩34,074 | ₩34,127 | -0.04% | 9.9천 |
|---|
| 2026.06.23 | ₩34,167 | ₩34,181 | ₩34,074 | ₩34,074 | -0.27% | 2.2만 |
|---|
| 2026.06.22 | ₩34,314 | ₩34,314 | ₩34,114 | ₩34,194 | -0.35% | 1.7만 |
|---|
| 2026.06.18 | ₩34,167 | ₩34,181 | ₩34,114 | ₩34,154 | -0.04% | 2만 |
|---|
| 2026.06.17 | ₩34,127 | ₩34,167 | ₩34,100 | ₩34,167 | +0.12% | 1.1만 |
|---|
| 2026.06.16 | ₩34,141 | ₩34,181 | ₩34,114 | ₩34,127 | -0.04% | 1.1만 |
|---|
| 2026.06.15 | ₩34,100 | ₩34,141 | ₩34,100 | ₩34,141 | +0.12% | 1.2만 |
|---|
| 2026.06.12 | ₩34,134 | ₩34,181 | ₩34,087 | ₩34,087 | -0.14% | 2.2만 |
|---|
| 2026.06.11 | ₩34,181 | ₩34,181 | ₩34,087 | ₩34,114 | -0.20% | 1.8만 |
|---|
| 2026.06.10 | ₩34,167 | ₩34,181 | ₩34,127 | ₩34,141 | -0.08% | 9천 |
|---|
| 2026.06.09 | ₩34,167 | ₩34,181 | ₩34,127 | ₩34,167 | 0.00% | 1만 |
|---|
| 2026.06.08 | ₩34,074 | ₩34,241 | ₩34,074 | ₩34,194 | +0.35% | 7.9천 |
|---|
| 2026.06.05 | ₩34,274 | ₩34,274 | ₩34,147 | ₩34,181 | -0.27% | 1.1만 |
|---|
| 2026.06.04 | ₩34,207 | ₩34,287 | ₩34,181 | ₩34,274 | +0.20% | 9.8천 |
|---|
| 2026.06.03 | ₩34,181 | ₩34,301 | ₩34,181 | ₩34,301 | +0.35% | 5.9천 |
|---|
| 2026.06.02 | ₩34,181 | ₩34,301 | ₩34,181 | ₩34,301 | +0.35% | 5.5천 |
|---|
| 2026.06.01 | ₩34,141 | ₩34,327 | ₩34,127 | ₩34,327 | +0.55% | 2.7만 |
|---|
| 2026.05.29 | ₩34,149 | ₩34,247 | ₩34,141 | ₩34,141 | -0.02% | 1.9만 |
|---|
| 2026.05.28 | ₩34,127 | ₩34,274 | ₩34,107 | ₩34,181 | +0.16% | 1.2만 |
|---|
| 2026.05.27 | ₩34,151 | ₩34,167 | ₩34,060 | ₩34,167 | +0.05% | 8.4천 |
|---|
| 2026.05.26 | ₩34,100 | ₩34,207 | ₩34,100 | ₩34,154 | +0.16% | 1.5만 |
|---|
| 2026.05.22 | ₩34,074 | ₩34,100 | ₩34,020 | ₩34,087 | +0.04% | 1.3만 |
|---|
| 2026.05.21 | ₩34,054 | ₩34,074 | ₩33,980 | ₩34,074 | +0.06% | 1.7만 |
|---|
| 2026.05.20 | ₩34,047 | ₩34,060 | ₩34,007 | ₩34,047 | 0.00% | 1만 |
|---|
| 2026.05.19 | ₩34,074 | ₩34,074 | ₩34,047 | ₩34,047 | -0.08% | 6.1천 |
|---|
| 2026.05.18 | ₩34,020 | ₩34,074 | ₩33,967 | ₩34,074 | +0.16% | 2.1만 |
|---|
| 2026.05.15 | ₩34,141 | ₩34,141 | ₩34,020 | ₩34,020 | -0.35% | 1.1만 |
|---|
| 2026.05.14 | ₩34,060 | ₩34,231 | ₩34,060 | ₩34,114 | +0.16% | 2.5만 |
|---|
| 2026.05.13 | ₩34,034 | ₩34,060 | ₩34,020 | ₩34,060 | +0.08% | 1.4만 |
|---|
| 2026.05.12 | ₩34,020 | ₩34,034 | ₩33,994 | ₩34,020 | 0.00% | 1.3만 |
|---|
| 2026.05.11 | ₩33,954 | ₩34,020 | ₩33,954 | ₩34,020 | +0.20% | 1.5만 |
|---|
| 2026.05.08 | ₩33,980 | ₩33,994 | ₩33,914 | ₩33,967 | -0.04% | 1.8만 |
|---|
| 2026.05.07 | ₩33,892 | ₩34,047 | ₩33,847 | ₩33,974 | +0.24% | 1.6만 |
|---|
| 2026.05.06 | ₩33,914 | ₩33,954 | ₩33,847 | ₩33,920 | +0.02% | 1.7만 |
|---|
| 2026.05.05 | ₩33,874 | ₩33,900 | ₩33,849 | ₩33,900 | +0.08% | 1.6만 |
|---|
| 2026.05.04 | ₩33,847 | ₩33,860 | ₩33,780 | ₩33,860 | +0.04% | 1.2만 |
|---|
| 2026.05.01 | ₩33,753 | ₩33,847 | ₩33,740 | ₩33,833 | +0.24% | 2.7만 |
|---|
| 2026.04.30 | ₩33,767 | ₩33,780 | ₩33,740 | ₩33,780 | +0.04% | 1.3만 |
|---|
| 2026.04.29 | ₩33,707 | ₩33,753 | ₩33,700 | ₩33,740 | +0.10% | 8.5천 |
|---|
| 2026.04.28 | ₩33,713 | ₩33,713 | ₩33,647 | ₩33,687 | -0.08% | 9.4천 |
|---|
| 2026.04.27 | ₩33,727 | ₩33,753 | ₩33,705 | ₩33,713 | -0.04% | 3.6만 |
|---|
| 2026.04.24 | ₩33,673 | ₩33,727 | ₩33,660 | ₩33,720 | +0.14% | 1.8만 |
|---|
| 2026.04.23 | ₩33,713 | ₩33,727 | ₩33,647 | ₩33,661 | -0.15% | 4.1만 |
|---|
| 2026.04.22 | ₩33,713 | ₩33,740 | ₩33,687 | ₩33,720 | +0.02% | 2.3만 |
|---|
| 2026.04.21 | ₩33,767 | ₩33,767 | ₩33,700 | ₩33,727 | -0.12% | 2.2만 |
|---|
| 2026.04.20 | ₩33,753 | ₩33,820 | ₩33,727 | ₩33,793 | +0.12% | 3.9만 |
|---|
| 2026.04.17 | ₩33,713 | ₩33,740 | ₩33,673 | ₩33,727 | +0.04% | 1.4만 |
|---|
| 2026.04.16 | ₩33,713 | ₩33,780 | ₩33,660 | ₩33,660 | -0.16% | 1.2만 |
|---|
| 2026.04.15 | ₩33,713 | ₩33,780 | ₩33,647 | ₩33,713 | 0.00% | 2만 |
|---|
| 2026.04.14 | ₩33,713 | ₩33,833 | ₩33,647 | ₩33,647 | -0.20% | 3.8만 |
|---|
| 2026.04.13 | ₩33,606 | ₩33,780 | ₩33,600 | ₩33,713 | +0.32% | 3.9만 |
|---|
| 2026.04.10 | ₩33,505 | ₩33,606 | ₩33,493 | ₩33,593 | +0.26% | 2.8만 |
|---|
| 2026.04.09 | ₩33,620 | ₩33,620 | ₩33,433 | ₩33,566 | -0.16% | 2.4만 |
|---|
| 2026.04.08 | ₩33,393 | ₩33,580 | ₩33,393 | ₩33,433 | +0.12% | 3.1만 |
|---|
| 2026.04.07 | ₩33,380 | ₩33,380 | ₩33,313 | ₩33,313 | -0.20% | 2만 |
|---|
| 2026.04.06 | ₩33,393 | ₩33,540 | ₩33,273 | ₩33,473 | +0.24% | 1.3만 |
|---|
| 2026.04.02 | ₩33,380 | ₩33,513 | ₩33,246 | ₩33,393 | +0.04% | 2만 |
|---|
| 2026.04.01 | ₩33,219 | ₩33,513 | ₩33,006 | ₩33,393 | +0.52% | 5.7만 |
|---|
| 2026.03.31 | ₩33,516 | ₩33,760 | ₩33,513 | ₩33,593 | +0.23% | 10.4만 |
|---|
| 2026.03.30 | ₩33,313 | ₩33,727 | ₩33,313 | ₩33,713 | +1.20% | 4.7만 |
|---|
| 2026.03.27 | ₩33,660 | ₩33,660 | ₩33,166 | ₩33,286 | -1.11% | 3만 |
|---|
| 2026.03.26 | ₩33,693 | ₩33,727 | ₩33,633 | ₩33,633 | -0.18% | 1.7만 |
|---|
| 2026.03.25 | ₩33,647 | ₩33,747 | ₩33,647 | ₩33,713 | +0.20% | 3.3만 |
|---|
| 2026.03.24 | ₩33,580 | ₩33,620 | ₩33,513 | ₩33,620 | +0.12% | 3.9만 |
|---|
| 2026.03.23 | ₩33,446 | ₩33,593 | ₩33,446 | ₩33,593 | +0.44% | 7.7만 |
|---|
| 2026.03.20 | ₩33,620 | ₩33,753 | ₩33,460 | ₩33,513 | -0.32% | 4.8만 |
|---|
| 2026.03.19 | ₩33,914 | ₩33,954 | ₩33,486 | ₩33,593 | -0.94% | 6만 |
|---|
| 2026.03.18 | ₩34,047 | ₩34,060 | ₩33,887 | ₩33,887 | -0.47% | 4.6만 |
|---|
| 2026.03.17 | ₩34,153 | ₩34,181 | ₩33,980 | ₩34,047 | -0.31% | 3.9만 |
|---|
| 2026.03.16 | ₩34,127 | ₩34,167 | ₩34,034 | ₩34,154 | +0.08% | 1.7만 |
|---|
| 2026.03.13 | ₩34,127 | ₩34,181 | ₩34,020 | ₩34,127 | 0.00% | 5.4만 |
|---|
| 2026.03.12 | ₩34,221 | ₩34,221 | ₩34,060 | ₩34,060 | -0.47% | 2.1만 |
|---|
| 2026.03.11 | ₩34,221 | ₩34,247 | ₩34,020 | ₩34,181 | -0.12% | 3.1만 |
|---|
| 2026.03.10 | ₩34,167 | ₩34,247 | ₩34,154 | ₩34,181 | +0.04% | 1.5만 |
|---|
| 2026.03.09 | ₩34,181 | ₩34,234 | ₩34,114 | ₩34,207 | +0.08% | 1.5만 |
|---|
| 2026.03.06 | ₩34,287 | ₩34,287 | ₩34,194 | ₩34,247 | -0.12% | 1.7만 |
|---|
| 2026.03.05 | ₩34,247 | ₩34,287 | ₩34,191 | ₩34,287 | +0.12% | 2.7만 |
|---|
| 2026.03.04 | ₩34,261 | ₩34,274 | ₩34,181 | ₩34,247 | -0.04% | 2.6만 |
|---|
| 2026.03.03 | ₩34,221 | ₩34,261 | ₩34,074 | ₩34,261 | +0.12% | 2.2만 |
|---|
| 2026.03.02 | ₩34,181 | ₩34,247 | ₩34,181 | ₩34,247 | +0.20% | 3.7천 |
|---|
| 2026.02.27 | ₩34,221 | ₩34,247 | ₩34,154 | ₩34,154 | -0.20% | 5.5만 |
|---|
| 2026.02.26 | ₩34,170 | ₩34,221 | ₩34,170 | ₩34,207 | +0.11% | 9천 |
|---|
| 2026.02.25 | ₩34,207 | ₩34,207 | ₩34,181 | ₩34,207 | 0.00% | 7.7천 |
|---|
| 2026.02.24 | ₩34,194 | ₩34,207 | ₩34,141 | ₩34,207 | +0.04% | 1.2만 |
|---|
| 2026.02.23 | ₩34,181 | ₩34,194 | ₩34,181 | ₩34,181 | 0.00% | 9천 |
|---|
| 2026.02.20 | ₩34,141 | ₩34,221 | ₩34,127 | ₩34,181 | +0.12% | 1.6만 |
|---|
| 2026.02.19 | ₩34,154 | ₩34,167 | ₩34,127 | ₩34,154 | 0.00% | 1.3만 |
|---|
| 2026.02.18 | ₩34,154 | ₩34,167 | ₩34,141 | ₩34,154 | 0.00% | 3.4만 |
|---|
| 2026.02.17 | ₩34,154 | ₩34,167 | ₩34,114 | ₩34,141 | -0.04% | 2.4만 |
|---|
| 2026.02.13 | ₩34,154 | ₩34,167 | ₩34,134 | ₩34,154 | 0.00% | 2.7만 |
|---|
| 2026.02.12 | ₩34,141 | ₩34,154 | ₩34,114 | ₩34,154 | +0.04% | 5천 |
|---|
| 2026.02.11 | ₩34,060 | ₩34,141 | ₩34,047 | ₩34,141 | +0.24% | 9.6천 |
|---|
| 2026.02.10 | ₩34,127 | ₩34,141 | ₩34,087 | ₩34,141 | +0.04% | 8.4천 |
|---|
| 2026.02.09 | ₩34,127 | ₩34,127 | ₩33,980 | ₩34,127 | 0.00% | 1.3만 |
|---|
| 2026.02.06 | ₩34,127 | ₩34,127 | ₩34,087 | ₩34,114 | -0.04% | 5.4천 |
|---|
| 2026.02.05 | ₩34,020 | ₩34,100 | ₩33,980 | ₩34,060 | +0.12% | 1.3만 |
|---|
| 2026.02.04 | ₩33,994 | ₩34,114 | ₩33,994 | ₩34,020 | +0.08% | 6.3천 |
|---|
| 2026.02.03 | ₩34,181 | ₩34,187 | ₩34,114 | ₩34,114 | -0.20% | 7.5천 |
|---|
| 2026.02.02 | ₩34,114 | ₩34,167 | ₩33,980 | ₩34,167 | +0.16% | 1.1만 |
|---|
| 2026.01.30 | ₩34,207 | ₩34,207 | ₩33,927 | ₩34,114 | -0.27% | 2만 |
|---|
| 2026.01.29 | ₩34,047 | ₩34,141 | ₩33,980 | ₩34,141 | +0.27% | 1.1만 |
|---|
| 2026.01.28 | ₩34,400 | ₩34,400 | ₩34,127 | ₩34,127 | -0.79% | 3.7만 |
|---|
| 2026.01.27 | ₩34,434 | ₩34,448 | ₩34,327 | ₩34,374 | -0.17% | 1.7만 |
|---|
| 2026.01.26 | ₩34,568 | ₩34,568 | ₩34,289 | ₩34,448 | -0.35% | 9.1천 |
|---|
| 2026.01.23 | ₩34,315 | ₩34,394 | ₩34,315 | ₩34,381 | +0.19% | 1.1만 |
|---|
| 2026.01.22 | ₩34,323 | ₩34,394 | ₩34,221 | ₩34,381 | +0.17% | 1.2만 |
|---|
| 2026.01.21 | ₩34,131 | ₩34,207 | ₩34,131 | ₩34,207 | +0.22% | 8.3천 |
|---|
| 2026.01.20 | ₩34,060 | ₩34,207 | ₩34,020 | ₩34,047 | -0.04% | 3.1만 |
|---|
| 2026.01.16 | ₩34,114 | ₩34,147 | ₩33,980 | ₩34,074 | -0.12% | 1.4만 |
|---|
| 2026.01.15 | ₩34,020 | ₩34,207 | ₩33,914 | ₩34,114 | +0.27% | 9.1천 |
|---|
| 2026.01.14 | ₩33,807 | ₩34,020 | ₩33,807 | ₩33,994 | +0.55% | 1.6만 |
|---|
| 2026.01.13 | ₩33,793 | ₩34,074 | ₩33,753 | ₩33,753 | -0.12% | 8.4만 |
|---|
| 2026.01.12 | ₩34,234 | ₩34,234 | ₩33,900 | ₩33,900 | -0.98% | 4.2만 |
|---|
| 2026.01.09 | ₩34,181 | ₩34,247 | ₩33,994 | ₩33,994 | -0.55% | 3.8만 |
|---|
| 2026.01.08 | ₩33,980 | ₩34,154 | ₩33,975 | ₩34,127 | +0.43% | 2.2만 |
|---|
| 2026.01.07 | ₩33,914 | ₩33,980 | ₩33,874 | ₩33,980 | +0.20% | 1만 |
|---|
| 2026.01.06 | ₩33,914 | ₩33,914 | ₩33,860 | ₩33,887 | -0.08% | 7.5천 |
|---|
| 2026.01.05 | ₩33,900 | ₩34,034 | ₩33,874 | ₩33,914 | +0.04% | 3만 |
|---|
| 2026.01.02 | ₩33,807 | ₩33,874 | ₩33,780 | ₩33,833 | +0.08% | 2.9만 |
|---|
| 2025.12.31 | ₩33,687 | ₩33,833 | ₩33,687 | ₩33,740 | +0.16% | 5.3만 |
|---|
| 2025.12.30 | ₩34,368 | ₩34,394 | ₩34,298 | ₩34,394 | +0.08% | 1.7만 |
|---|
| 2025.12.29 | ₩34,368 | ₩34,368 | ₩34,274 | ₩34,301 | -0.19% | 1.7만 |
|---|
| 2025.12.26 | ₩34,314 | ₩34,368 | ₩34,299 | ₩34,354 | +0.12% | 1.9만 |
|---|
| 2025.12.24 | ₩34,274 | ₩34,421 | ₩34,274 | ₩34,327 | +0.16% | 8.1천 |
|---|
| 2025.12.23 | ₩34,247 | ₩34,274 | ₩34,193 | ₩34,261 | +0.04% | 8.6천 |
|---|
| 2025.12.22 | ₩34,221 | ₩34,287 | ₩34,121 | ₩34,247 | +0.08% | 1.4만 |
|---|
| 2025.12.19 | ₩34,087 | ₩34,109 | ₩34,034 | ₩34,047 | -0.12% | 3만 |
|---|
| 2025.12.18 | ₩34,154 | ₩34,181 | ₩33,994 | ₩34,087 | -0.20% | 3.5만 |
|---|
| 2025.12.17 | ₩34,114 | ₩34,314 | ₩34,090 | ₩34,167 | +0.16% | 1.6만 |
|---|
| 2025.12.16 | ₩34,080 | ₩34,114 | ₩33,954 | ₩34,020 | -0.18% | 2.1만 |
|---|
| 2025.12.15 | ₩33,954 | ₩34,194 | ₩33,940 | ₩34,194 | +0.71% | 2.9만 |
|---|
| 2025.12.12 | ₩33,914 | ₩33,918 | ₩33,713 | ₩33,767 | -0.43% | 5.1만 |
|---|
| 2025.12.11 | ₩33,780 | ₩34,067 | ₩33,780 | ₩33,914 | +0.40% | 4.6만 |
|---|
| 2025.12.10 | ₩33,807 | ₩33,848 | ₩33,473 | ₩33,767 | -0.12% | 5.5만 |
|---|
| 2025.12.09 | ₩33,820 | ₩33,914 | ₩33,793 | ₩33,793 | -0.08% | 3.7만 |
|---|
| 2025.12.08 | ₩33,820 | ₩33,868 | ₩33,780 | ₩33,820 | 0.00% | 3.4만 |
|---|
| 2025.12.05 | ₩33,820 | ₩33,820 | ₩33,753 | ₩33,807 | -0.04% | 2.1만 |
|---|
| 2025.12.04 | ₩33,847 | ₩33,871 | ₩33,801 | ₩33,807 | -0.12% | 2만 |
|---|
| 2025.12.03 | ₩33,847 | ₩33,984 | ₩33,833 | ₩33,833 | -0.04% | 2.5만 |
|---|
| 2025.12.02 | ₩34,034 | ₩34,034 | ₩33,820 | ₩33,820 | -0.63% | 2.1만 |
|---|
| 2025.12.01 | ₩33,874 | ₩34,047 | ₩33,793 | ₩33,793 | -0.24% | 2.6만 |
|---|
| 2025.11.28 | ₩34,047 | ₩34,060 | ₩33,847 | ₩33,847 | -0.59% | 1.4만 |
|---|
| 2025.11.26 | ₩33,980 | ₩34,047 | ₩33,887 | ₩33,994 | +0.04% | 7.4천 |
|---|
| 2025.11.25 | ₩33,914 | ₩33,967 | ₩33,887 | ₩33,920 | +0.02% | 1.5만 |
|---|
| 2025.11.24 | ₩33,975 | ₩34,014 | ₩33,900 | ₩33,900 | -0.22% | 3.1만 |
|---|
| 2025.11.21 | ₩34,167 | ₩34,167 | ₩33,914 | ₩34,055 | -0.33% | 8.4천 |
|---|
| 2025.11.20 | ₩34,048 | ₩34,125 | ₩34,048 | ₩34,114 | +0.19% | 6.6천 |
|---|
| 2025.11.19 | ₩34,047 | ₩34,194 | ₩34,047 | ₩34,194 | +0.43% | 1.6만 |
|---|
| 2025.11.18 | ₩34,127 | ₩34,141 | ₩34,047 | ₩34,127 | 0.00% | 1.6만 |
|---|
| 2025.11.17 | ₩34,127 | ₩34,154 | ₩34,100 | ₩34,154 | +0.08% | 6.6천 |
|---|
| 2025.11.14 | ₩34,194 | ₩34,194 | ₩34,114 | ₩34,141 | -0.16% | 4.3천 |
|---|
| 2025.11.13 | ₩34,247 | ₩34,247 | ₩34,181 | ₩34,194 | -0.16% | 6.2천 |
|---|
| 2025.11.12 | ₩34,117 | ₩34,267 | ₩34,114 | ₩34,267 | +0.44% | 8.3천 |
|---|
| 2025.11.11 | ₩34,134 | ₩34,221 | ₩34,087 | ₩34,141 | +0.02% | 9천 |
|---|
| 2025.11.10 | ₩34,181 | ₩34,221 | ₩34,034 | ₩34,167 | -0.04% | 1.4만 |
|---|
| 2025.11.07 | ₩34,207 | ₩34,214 | ₩34,141 | ₩34,181 | -0.08% | 1.8만 |
|---|
| 2025.11.06 | ₩34,114 | ₩34,207 | ₩34,087 | ₩34,207 | +0.27% | 7.6천 |
|---|
| 2025.11.05 | ₩33,980 | ₩34,114 | ₩33,914 | ₩34,111 | +0.39% | 1.4만 |
|---|
| 2025.11.04 | ₩34,181 | ₩34,181 | ₩33,998 | ₩33,998 | -0.54% | 4.5천 |
|---|
| 2025.11.03 | ₩34,114 | ₩34,207 | ₩34,114 | ₩34,142 | +0.08% | 9천 |
|---|
| 2025.10.31 | ₩34,100 | ₩34,114 | ₩33,900 | ₩34,114 | +0.04% | 1.6만 |
|---|
| 2025.10.30 | ₩34,067 | ₩34,067 | ₩33,980 | ₩33,980 | -0.25% | 1.1만 |
|---|
| 2025.10.29 | ₩33,914 | ₩34,080 | ₩33,914 | ₩34,014 | +0.30% | 1.3만 |
|---|
| 2025.10.28 | ₩34,007 | ₩34,114 | ₩33,874 | ₩34,047 | +0.12% | 2.9천 |
|---|
| 2025.10.27 | ₩33,927 | ₩33,934 | ₩33,820 | ₩33,934 | +0.02% | 1.2만 |
|---|
| 2025.10.24 | ₩34,087 | ₩34,087 | ₩33,860 | ₩33,940 | -0.43% | 9.3천 |
|---|
| 2025.10.23 | ₩34,174 | ₩34,174 | ₩33,914 | ₩33,914 | -0.76% | 8.8천 |
|---|
| 2025.10.22 | ₩33,914 | ₩33,980 | ₩33,807 | ₩33,914 | 0.00% | 2.1만 |
|---|
| 2025.10.21 | ₩33,914 | ₩33,914 | ₩33,847 | ₩33,914 | 0.00% | 8.1천 |
|---|
| 2025.10.20 | ₩33,940 | ₩33,980 | ₩33,780 | ₩33,940 | 0.00% | 2.3만 |
|---|
| 2025.10.17 | ₩34,000 | ₩34,000 | ₩33,753 | ₩33,753 | -0.73% | 9.1천 |
|---|
| 2025.10.16 | ₩33,994 | ₩34,067 | ₩33,954 | ₩33,980 | -0.04% | 7천 |
|---|
| 2025.10.15 | ₩34,154 | ₩34,154 | ₩33,914 | ₩33,994 | -0.47% | 1.7만 |
|---|
| 2025.10.14 | ₩33,927 | ₩34,221 | ₩33,927 | ₩33,994 | +0.20% | 1.2만 |
|---|
| 2025.10.13 | ₩34,167 | ₩34,167 | ₩33,914 | ₩34,074 | -0.27% | 1만 |
|---|
| 2025.10.10 | ₩33,940 | ₩34,274 | ₩33,847 | ₩33,980 | +0.12% | 2.8만 |
|---|